TipRanks
Go Ultimate55% OFF

JPMorgan U.S. Tech Leaders ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.1 Sh (JTEK39) Historical Prices

BR:JTEK39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202650.8050.8050.7350.7350.73-5.09%890.14
Oct 29, 202653.4553.4553.4553.4553.45-1.51%40.01
Oct 28, 202654.1554.5554.1554.2754.27+0.22%18,40655.05
Oct 27, 202653.9054.1553.5254.1554.15+0.46%7432.30
Oct 26, 202654.1654.1653.9053.9053.90+9.33%480.15
Oct 23, 202649.1149.8649.0349.3049.30+0.39%3891.23
Oct 22, 202650.2850.2849.1149.1149.11-3.61%2540.81
Oct 21, 202650.9551.1150.9550.9550.95+2.21%1360.44
Oct 20, 202649.5449.8549.1349.8549.85+0.63%1040.34
Oct 19, 202649.5449.5449.5449.5449.54+0.00%190.06
Oct 16, 202650.3050.3049.4549.5449.54-1.51%6112.05
Oct 15, 202650.3350.5050.0850.3050.30-1.72%250.08
Oct 14, 202652.9052.9051.1851.1851.18-3.82%1000.34
Oct 13, 202653.1053.2152.7053.2153.21-0.50%2921.00
Oct 12, 202653.4853.4853.3553.4853.48+0.00%00.00
Oct 09, 202653.3553.4853.3553.4853.48+0.45%740.26
Oct 08, 202653.7353.7353.2453.2453.24-1.22%3261.14
Oct 07, 202653.9053.9753.5753.9053.90-0.83%1550.55
Oct 06, 202654.4854.5454.3054.3554.35-0.22%1,0343.89
Oct 05, 202655.4955.4953.8654.4754.47-3.30%2,59711.55
Oct 02, 202656.3356.8056.1956.3356.33+1.37%1870.84
Oct 01, 202654.4555.5754.4555.5755.57+2.06%140.06
Sep 30, 202655.0055.0054.4554.4554.45+0.04%5092.38
Sep 29, 202654.4354.4354.4354.4354.43+1.40%100.05
Sep 28, 202654.9054.9053.6853.6853.68-2.22%1410.67
Sep 25, 202654.9155.1854.7954.9054.90-0.02%8244.01
Sep 24, 202654.3054.9154.3054.9154.91+0.94%110.05
Sep 23, 202654.1054.4054.0954.4054.40+0.95%170.08
Sep 22, 202653.5054.0553.5053.8953.89+0.73%5642.87
Sep 21, 202652.1353.5052.1353.5053.50+3.18%810.42
Sep 18, 202652.2052.2051.8551.8551.85-0.67%450.23
Sep 17, 202652.2052.2052.2052.2052.20+1.56%150.08
Sep 16, 202651.5551.5551.4051.4051.40+0.00%700.36
Sep 15, 202651.3451.4051.3451.4051.40-0.48%300.16
Sep 14, 202651.0551.6550.8051.6551.65+1.18%2,96520.37
Sep 11, 202651.0551.0551.0051.0551.05+0.57%2201.55
Sep 10, 202651.0051.0050.6950.7650.76-1.34%2771.98
Sep 09, 202651.6551.6551.3051.4551.45+0.19%7696.02
Sep 08, 202651.3551.4350.8051.3551.35+0.00%4103.38
Sep 07, 202651.3551.4551.3551.3551.35+0.00%00.00
Sep 04, 202651.3651.4551.3551.3551.35-0.02%2522.12
Sep 03, 202650.8551.3650.5051.3651.36+2.88%165―
Sep 02, 202649.9250.8549.7549.9249.92-1.83%344―
Sep 01, 202651.5551.7050.8550.8550.85-1.83%464―
Aug 31, 202651.8051.8051.8051.8051.80-1.67%21―
Aug 28, 202652.7953.1852.6852.6852.68-0.21%636―
Aug 27, 202652.8252.8952.7952.7952.79+4.04%61―
Aug 26, 202650.6053.5150.6050.7450.74+0.28%103―
Aug 25, 202650.8550.8550.6050.6050.60-0.18%55―
Aug 24, 202651.3151.3150.5150.6950.69-1.21%218―